Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-08-14 14:05:002026-08-14 14:15:17삼성전자5m2026-08-14 14:05:00raw270,000원271,000원269,000원269,750원192,957
stock-5m2026-08-14 14:10:002026-08-14 14:20:17삼성전자5m2026-08-14 14:10:00raw269,500원271,500원269,000원271,000원274,884
stock-5m2026-08-14 14:15:002026-08-14 14:25:17삼성전자5m2026-08-14 14:15:00raw271,000원272,000원271,000원271,000원270,949
stock-5m2026-08-14 14:20:002026-08-14 14:30:18삼성전자5m2026-08-14 14:20:00raw271,000원272,500원271,000원271,750원283,208
stock-5m2026-08-14 14:25:002026-08-14 14:35:17삼성전자5m2026-08-14 14:25:00raw272,000원272,000원271,000원271,500원137,214
stock-5m2026-08-14 14:30:002026-08-14 14:40:17삼성전자5m2026-08-14 14:30:00raw271,500원272,500원271,000원272,000원338,369
stock-5m2026-08-14 14:35:002026-08-14 14:45:18삼성전자5m2026-08-14 14:35:00raw272,250원273,000원272,000원272,500원276,198
stock-5m2026-08-14 14:40:002026-08-14 14:50:17삼성전자5m2026-08-14 14:40:00raw272,500원272,750원272,000원272,000원142,489
stock-5m2026-08-14 14:45:002026-08-14 14:55:17삼성전자5m2026-08-14 14:45:00raw272,000원272,500원272,000원272,000원103,144
stock-5m2026-08-14 14:50:002026-08-14 15:00:18삼성전자5m2026-08-14 14:50:00raw272,250원273,500원271,500원273,000원539,916
stock-5m2026-08-14 14:55:002026-08-14 15:05:17삼성전자5m2026-08-14 14:55:00raw272,500원273,750원272,500원273,250원310,300
stock-5m2026-08-14 15:00:002026-08-14 15:10:19삼성전자5m2026-08-14 15:00:00raw273,000원273,750원272,500원273,500원379,199
stock-5m2026-08-14 15:05:002026-08-14 15:15:17삼성전자5m2026-08-14 15:05:00raw273,500원274,000원272,500원273,000원210,777
stock-5m2026-08-14 15:10:002026-08-14 15:20:17삼성전자5m2026-08-14 15:10:00raw273,000원274,000원272,500원273,000원442,745
stock-5m2026-08-14 15:15:002026-08-14 15:25:17삼성전자5m2026-08-14 15:15:00raw273,000원274,500원273,000원274,500원564,408
stock-5m2026-08-14 15:20:002026-08-14 15:30:18삼성전자5m2026-08-14 15:20:00raw274,500원274,500원274,500원274,500원0
stock-5m2026-08-14 15:25:002026-08-14 15:35:17삼성전자5m2026-08-14 15:25:00raw274,000원274,000원274,000원274,000원0
stock-5m2026-08-14 15:30:002026-08-14 15:40:17삼성전자5m2026-08-14 15:30:00raw274,000원274,000원274,000원274,000원0
stock2026-08-182026-08-18 18:00:02삼성전자1d2026-08-18 09:00:00raw283,000원288,000원265,000원268,500원24,003,581
stock-5m2026-08-18 09:00:002026-08-18 09:10:18삼성전자5m2026-08-18 09:00:00raw283,000원284,500원281,500원283,250원1,736,776
stock-5m2026-08-18 09:05:002026-08-18 09:15:18삼성전자5m2026-08-18 09:05:00raw283,500원284,000원282,500원282,750원426,331
stock-5m2026-08-18 09:10:002026-08-18 09:20:17삼성전자5m2026-08-18 09:10:00raw282,750원285,000원282,500원284,500원569,676
stock-5m2026-08-18 09:15:002026-08-18 09:25:17삼성전자5m2026-08-18 09:15:00raw284,750원286,000원284,000원286,000원634,809
stock-5m2026-08-18 09:20:002026-08-18 09:30:18삼성전자5m2026-08-18 09:20:00raw285,750원287,000원285,500원286,500원467,605
stock-5m2026-08-18 09:25:002026-08-18 09:35:17삼성전자5m2026-08-18 09:25:00raw286,500원287,000원285,000원285,500원400,700
stock-5m2026-08-18 09:30:002026-08-18 09:40:18삼성전자5m2026-08-18 09:30:00raw285,250원287,500원285,250원287,000원487,911
stock-5m2026-08-18 09:35:002026-08-18 09:45:18삼성전자5m2026-08-18 09:35:00raw287,250원288,000원287,000원287,750원327,437
stock-5m2026-08-18 09:40:002026-08-18 09:50:17삼성전자5m2026-08-18 09:40:00raw287,500원288,000원285,000원285,250원374,981
stock-5m2026-08-18 09:45:002026-08-18 09:55:17삼성전자5m2026-08-18 09:45:00raw285,500원286,000원284,000원284,000원435,777
stock-5m2026-08-18 09:50:002026-08-18 10:00:21삼성전자5m2026-08-18 09:50:00raw284,000원285,000원283,000원283,000원296,257
stock-5m2026-08-18 09:55:002026-08-18 10:05:18삼성전자5m2026-08-18 09:55:00raw283,000원283,250원282,000원282,500원272,847
stock-5m2026-08-18 10:00:002026-08-18 10:10:17삼성전자5m2026-08-18 10:00:00raw282,500원282,500원281,500원282,000원227,193
stock-5m2026-08-18 10:05:002026-08-18 10:15:17삼성전자5m2026-08-18 10:05:00raw281,500원283,000원281,000원281,500원436,092
stock-5m2026-08-18 10:10:002026-08-18 10:20:18삼성전자5m2026-08-18 10:10:00raw281,500원283,000원281,250원282,500원235,215
stock-5m2026-08-18 10:15:002026-08-18 10:25:17삼성전자5m2026-08-18 10:15:00raw282,000원282,500원281,500원282,250원162,696
stock-5m2026-08-18 10:20:002026-08-18 10:30:18삼성전자5m2026-08-18 10:20:00raw282,250원283,500원282,000원283,250원233,235
stock-5m2026-08-18 10:25:002026-08-18 10:35:18삼성전자5m2026-08-18 10:25:00raw283,250원283,500원282,000원283,000원158,878
stock-5m2026-08-18 10:30:002026-08-18 10:40:19삼성전자5m2026-08-18 10:30:00raw283,000원283,000원281,000원281,250원247,005
stock-5m2026-08-18 10:35:002026-08-18 10:45:17삼성전자5m2026-08-18 10:35:00raw281,000원282,000원281,000원281,750원172,268
stock-5m2026-08-18 10:40:002026-08-18 10:50:18삼성전자5m2026-08-18 10:40:00raw281,500원281,750원279,500원279,500원492,261
stock-5m2026-08-18 10:45:002026-08-18 10:55:17삼성전자5m2026-08-18 10:45:00raw279,500원280,000원278,000원278,000원354,275
stock-5m2026-08-18 10:50:002026-08-18 11:00:17삼성전자5m2026-08-18 10:50:00raw278,000원278,500원276,500원276,750원398,758
stock-5m2026-08-18 10:55:002026-08-18 11:05:17삼성전자5m2026-08-18 10:55:00raw276,500원278,500원276,500원278,500원321,108
stock-5m2026-08-18 11:00:002026-08-18 11:10:17삼성전자5m2026-08-18 11:00:00raw278,500원279,500원277,500원278,500원238,129
stock-5m2026-08-18 11:05:002026-08-18 11:15:17삼성전자5m2026-08-18 11:05:00raw278,500원279,500원278,000원279,000원128,403
stock-5m2026-08-18 11:10:002026-08-18 11:20:18삼성전자5m2026-08-18 11:10:00raw279,250원279,500원276,000원276,500원230,470
stock-5m2026-08-18 11:15:002026-08-18 11:25:18삼성전자5m2026-08-18 11:15:00raw276,500원276,500원275,000원275,500원289,591
stock-5m2026-08-18 11:20:002026-08-18 11:30:18삼성전자5m2026-08-18 11:20:00raw275,500원276,000원274,500원275,000원232,245
stock-5m2026-08-18 11:25:002026-08-18 11:35:17삼성전자5m2026-08-18 11:25:00raw274,500원275,000원273,000원273,250원411,191
stock-5m2026-08-18 11:30:002026-08-18 11:40:18삼성전자5m2026-08-18 11:30:00raw273,000원273,500원271,000원272,000원521,524
2,412건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬